Yunding Technology Co.,Ltd. (SHE:000409)
China · Delayed Price · Currency is CNY 8.78
+0.06 (0.69%)
Aug 26, 2026, 3:04 PM CST
Yunding Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.69 | 8.86 | 8.69 | 8.78 | 8.78 | 0.69% | 4,184,001 |
| Aug 25, 2026 | 8.53 | 8.72 | 8.46 | 8.72 | 8.72 | 2.23% | 4,507,795 |
| Aug 24, 2026 | 8.48 | 8.60 | 8.40 | 8.53 | 8.53 | 0.83% | 3,499,402 |
| Aug 21, 2026 | 8.48 | 8.50 | 8.35 | 8.46 | 8.46 | -0.70% | 2,421,515 |
| Aug 20, 2026 | 8.45 | 8.57 | 8.44 | 8.52 | 8.52 | 1.19% | 3,607,608 |
| Aug 19, 2026 | 8.63 | 8.63 | 8.38 | 8.42 | 8.42 | -3.22% | 4,791,800 |
| Aug 18, 2026 | 8.76 | 8.76 | 8.57 | 8.70 | 8.70 | -0.57% | 4,685,764 |
| Aug 17, 2026 | 8.79 | 8.80 | 8.65 | 8.75 | 8.75 | -0.34% | 3,163,803 |
| Aug 14, 2026 | 8.75 | 8.88 | 8.67 | 8.78 | 8.78 | -0.45% | 4,138,988 |
| Aug 13, 2026 | 8.89 | 8.98 | 8.82 | 8.82 | 8.82 | -0.68% | 5,163,401 |
| Aug 12, 2026 | 8.78 | 8.95 | 8.76 | 8.88 | 8.88 | 0.45% | 6,234,509 |
| Aug 11, 2026 | 9.05 | 9.15 | 8.76 | 8.84 | 8.84 | -0.11% | 8,478,213 |
| Aug 10, 2026 | 8.77 | 8.89 | 8.65 | 8.85 | 8.85 | 1.14% | 4,879,422 |
| Aug 7, 2026 | 8.93 | 8.93 | 8.63 | 8.75 | 8.75 | -2.02% | 7,054,715 |
| Aug 6, 2026 | 8.93 | 9.04 | 8.83 | 8.93 | 8.93 | -0.45% | 6,278,596 |
| Aug 5, 2026 | 9.00 | 9.10 | 8.91 | 8.97 | 8.97 | -0.33% | 6,951,933 |
| Aug 4, 2026 | 9.03 | 9.07 | 8.91 | 9.00 | 9.00 | -0.11% | 6,478,500 |
| Aug 3, 2026 | 8.82 | 9.02 | 8.74 | 9.01 | 9.01 | 2.50% | 11,162,239 |
| Jul 31, 2026 | 8.52 | 8.84 | 8.52 | 8.79 | 8.79 | 3.29% | 9,723,363 |
| Jul 30, 2026 | 8.50 | 8.65 | 8.46 | 8.51 | 8.51 | -0.35% | 6,094,400 |
| Jul 29, 2026 | 8.55 | 8.65 | 8.46 | 8.54 | 8.54 | 0.59% | 6,092,981 |
| Jul 28, 2026 | 8.35 | 8.50 | 8.34 | 8.49 | 8.49 | 0.95% | 5,637,604 |
| Jul 27, 2026 | 8.26 | 8.41 | 8.22 | 8.41 | 8.41 | 1.45% | 5,598,647 |
| Jul 24, 2026 | 8.28 | 8.43 | 8.18 | 8.29 | 8.29 | -0.36% | 6,974,728 |
| Jul 23, 2026 | 8.15 | 8.33 | 8.10 | 8.32 | 8.32 | 2.21% | 5,861,673 |
| Jul 22, 2026 | 8.20 | 8.30 | 8.09 | 8.14 | 8.14 | -1.33% | 4,717,600 |
| Jul 21, 2026 | 8.20 | 8.31 | 8.10 | 8.25 | 8.25 | 0.12% | 6,143,759 |
| Jul 20, 2026 | 8.18 | 8.37 | 8.06 | 8.24 | 8.24 | 0.61% | 6,839,821 |
| Jul 17, 2026 | 8.20 | 8.33 | 8.06 | 8.19 | 8.19 | -0.85% | 7,005,723 |
| Jul 16, 2026 | 8.13 | 8.33 | 8.04 | 8.26 | 8.26 | 1.85% | 7,201,800 |
| Jul 15, 2026 | 7.95 | 8.20 | 7.93 | 8.11 | 8.11 | 1.25% | 4,963,726 |
| Jul 14, 2026 | 7.92 | 8.01 | 7.80 | 8.01 | 8.01 | 1.14% | 4,513,541 |
| Jul 13, 2026 | 8.24 | 8.33 | 7.91 | 7.92 | 7.92 | -4.58% | 7,268,646 |
| Jul 10, 2026 | 8.11 | 8.39 | 7.97 | 8.30 | 8.30 | 2.34% | 7,698,339 |
| Jul 9, 2026 | 8.16 | 8.17 | 7.92 | 8.11 | 8.11 | -0.61% | 5,781,412 |
| Jul 8, 2026 | 8.08 | 8.22 | 8.03 | 8.16 | 8.16 | 0.25% | 4,571,400 |
| Jul 7, 2026 | 8.35 | 8.36 | 8.10 | 8.14 | 8.14 | -2.51% | 3,842,762 |
| Jul 6, 2026 | 8.46 | 8.61 | 8.32 | 8.35 | 8.35 | -1.18% | 4,097,500 |
| Jul 3, 2026 | 8.41 | 8.50 | 8.37 | 8.45 | 8.45 | 1.20% | 4,588,403 |
| Jul 2, 2026 | 8.43 | 8.54 | 8.35 | 8.35 | 8.35 | -0.95% | 5,882,081 |
| Jul 1, 2026 | 8.24 | 8.49 | 8.23 | 8.43 | 8.43 | 2.43% | 6,769,266 |
| Jun 30, 2026 | 8.10 | 8.29 | 8.10 | 8.23 | 8.23 | 0.73% | 4,510,956 |
| Jun 29, 2026 | 8.51 | 8.51 | 8.12 | 8.17 | 8.17 | -2.74% | 5,812,606 |
| Jun 26, 2026 | 8.65 | 8.70 | 8.40 | 8.40 | 8.40 | -3.78% | 5,289,817 |
| Jun 25, 2026 | 8.61 | 8.79 | 8.29 | 8.73 | 8.73 | 1.63% | 10,352,613 |
| Jun 24, 2026 | 8.84 | 8.85 | 8.56 | 8.59 | 8.59 | -2.72% | 4,816,812 |
| Jun 23, 2026 | 8.80 | 8.96 | 8.75 | 8.83 | 8.83 | -0.11% | 4,916,987 |
| Jun 22, 2026 | 8.69 | 8.85 | 8.46 | 8.84 | 8.84 | 1.73% | 6,946,590 |
| Jun 18, 2026 | 8.90 | 8.91 | 8.69 | 8.69 | 8.69 | -2.47% | 5,359,600 |
| Jun 17, 2026 | 8.85 | 9.08 | 8.78 | 8.91 | 8.91 | - | 5,644,457 |